PT Mitra Investindo Tbk (IDX:MITI)
Indonesia · Delayed Price · Currency is IDR 167.00
+8.00 (5.03%)
Jul 3, 2026, 2:50 PM WIB
PT Mitra Investindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 157.00 | 161.00 | 154.00 | 159.00 | 159.00 | 1.27% | 139,200 |
| Jul 1, 2026 | 155.00 | 160.00 | 155.00 | 157.00 | 157.00 | 1.29% | 291,400 |
| Jun 30, 2026 | 158.00 | 160.00 | 150.00 | 155.00 | 155.00 | -1.27% | 560,100 |
| Jun 29, 2026 | 160.00 | 163.00 | 155.00 | 157.00 | 157.00 | -1.26% | 219,600 |
| Jun 26, 2026 | 168.00 | 168.00 | 154.00 | 159.00 | 159.00 | -3.64% | 336,000 |
| Jun 25, 2026 | 162.00 | 169.00 | 161.00 | 165.00 | 165.00 | 1.23% | 248,600 |
| Jun 24, 2026 | 169.00 | 170.00 | 157.00 | 163.00 | 163.00 | -3.55% | 639,400 |
| Jun 23, 2026 | 169.00 | 173.00 | 164.00 | 169.00 | 169.00 | - | 229,500 |
| Jun 22, 2026 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | -0.59% | 340,400 |
| Jun 19, 2026 | 171.00 | 175.00 | 170.00 | 170.00 | 170.00 | -2.30% | 235,800 |
| Jun 18, 2026 | 173.00 | 178.00 | 169.00 | 174.00 | 174.00 | - | 458,600 |
| Jun 17, 2026 | 182.00 | 182.00 | 174.00 | 174.00 | 174.00 | - | 578,000 |
| Jun 15, 2026 | 166.00 | 183.00 | 166.00 | 174.00 | 174.00 | 4.82% | 2,126,100 |
| Jun 12, 2026 | 157.00 | 168.00 | 157.00 | 166.00 | 166.00 | 5.73% | 1,234,800 |
| Jun 11, 2026 | 164.00 | 167.00 | 156.00 | 157.00 | 157.00 | - | 782,800 |
| Jun 10, 2026 | 165.00 | 175.00 | 157.00 | 157.00 | 157.00 | 1.95% | 1,069,700 |
| Jun 9, 2026 | 138.00 | 176.00 | 135.00 | 154.00 | 154.00 | 12.41% | 1,921,500 |
| Jun 8, 2026 | 151.00 | 157.00 | 135.00 | 137.00 | 137.00 | -13.29% | 1,744,500 |
| Jun 5, 2026 | 169.00 | 184.00 | 158.00 | 158.00 | 158.00 | -6.51% | 1,370,100 |
| Jun 4, 2026 | 183.00 | 183.00 | 157.00 | 169.00 | 169.00 | -8.15% | 2,620,700 |
| Jun 3, 2026 | 191.00 | 194.00 | 163.00 | 184.00 | 184.00 | -3.66% | 1,948,900 |
| Jun 2, 2026 | 188.00 | 200.00 | 186.00 | 191.00 | 191.00 | 1.60% | 1,191,500 |
| May 29, 2026 | 195.00 | 195.00 | 181.00 | 188.00 | 188.00 | -3.59% | 469,100 |
| May 26, 2026 | 195.00 | 202.00 | 184.00 | 195.00 | 195.00 | - | 1,074,300 |
| May 25, 2026 | 181.00 | 208.00 | 178.00 | 195.00 | 195.00 | 11.43% | 3,289,600 |
| May 22, 2026 | 164.00 | 197.00 | 164.00 | 175.00 | 175.00 | 6.71% | 2,681,300 |
| May 21, 2026 | 190.00 | 195.00 | 164.00 | 164.00 | 164.00 | -13.68% | 2,696,100 |
| May 20, 2026 | 200.00 | 200.00 | 176.00 | 190.00 | 190.00 | -6.86% | 3,475,100 |
| May 19, 2026 | 216.00 | 228.00 | 198.00 | 204.00 | 204.00 | -5.56% | 1,546,800 |
| May 18, 2026 | 236.00 | 236.00 | 210.00 | 216.00 | 216.00 | -6.90% | 2,370,100 |
| May 13, 2026 | 232.00 | 242.00 | 230.00 | 232.00 | 232.00 | - | 1,139,600 |
| May 12, 2026 | 240.00 | 242.00 | 228.00 | 232.00 | 232.00 | -4.13% | 844,300 |
| May 11, 2026 | 250.00 | 250.00 | 228.00 | 242.00 | 242.00 | - | 1,238,500 |
| May 8, 2026 | 258.00 | 262.00 | 242.00 | 242.00 | 242.00 | -7.63% | 1,622,700 |
| May 7, 2026 | 260.00 | 272.00 | 258.00 | 262.00 | 262.00 | 0.77% | 2,240,600 |
| May 6, 2026 | 248.00 | 270.00 | 248.00 | 260.00 | 260.00 | 4.00% | 1,879,000 |
| May 5, 2026 | 252.00 | 264.00 | 248.00 | 250.00 | 250.00 | - | 868,000 |
| May 4, 2026 | 250.00 | 266.00 | 244.00 | 250.00 | 250.00 | 0.81% | 971,900 |
| Apr 30, 2026 | 256.00 | 266.00 | 236.00 | 248.00 | 248.00 | -3.13% | 1,983,600 |
| Apr 29, 2026 | 258.00 | 268.00 | 250.00 | 256.00 | 256.00 | - | 583,500 |
| Apr 28, 2026 | 268.00 | 270.00 | 252.00 | 256.00 | 256.00 | -3.03% | 707,400 |
| Apr 27, 2026 | 260.00 | 272.00 | 254.00 | 264.00 | 264.00 | 5.60% | 405,900 |
| Apr 24, 2026 | 266.00 | 274.00 | 240.00 | 250.00 | 250.00 | -6.02% | 1,867,600 |
| Apr 23, 2026 | 286.00 | 290.00 | 254.00 | 266.00 | 266.00 | -5.00% | 2,468,600 |
| Apr 22, 2026 | 274.00 | 288.00 | 266.00 | 280.00 | 280.00 | 2.94% | 1,816,500 |
| Apr 21, 2026 | 272.00 | 274.00 | 264.00 | 272.00 | 272.00 | - | 360,600 |
| Apr 20, 2026 | 266.00 | 278.00 | 266.00 | 272.00 | 272.00 | 0.74% | 1,131,600 |
| Apr 17, 2026 | 274.00 | 278.00 | 266.00 | 270.00 | 270.00 | 0.75% | 1,275,500 |
| Apr 16, 2026 | 260.00 | 276.00 | 258.00 | 268.00 | 268.00 | 3.08% | 3,163,400 |
| Apr 15, 2026 | 264.00 | 272.00 | 256.00 | 260.00 | 260.00 | -0.76% | 2,040,900 |